시장 데이터를 불러오는 중
전체 종목
지브롤터 인더스트리스 과거 주가
Gibraltar Industries, Inc. - Common Stock · ROCK · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gibraltar Industries, Inc. - Common Stock · ROCK · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,987 | ₩50,201 | ₩48,786 | ₩48,933 | -2.11% | 42.7만 |
| 2026.10.08 | ₩50,721 | ₩51,589 | ₩49,467 | ₩50,027 | -1.37% | 69.1만 |
| 2026.10.07 | ₩53,578 | ₩53,578 | ₩51,015 | ₩51,295 | -4.26% | 32.1만 |
| 2026.10.06 | ₩53,978 | ₩55,420 | ₩53,938 | ₩54,459 | +0.89% | 21.7만 |
| 2026.10.05 | ₩53,458 | ₩55,273 | ₩52,723 | ₩53,818 | +0.67% | 30.3만 |
| 2026.10.02 | ₩54,886 | ₩55,233 | ₩52,643 | ₩53,591 | -2.36% | 25.3만 |
| 2026.10.01 | ₩52,830 | ₩53,498 | ₩51,002 | ₩53,030 | +0.38% | 37.5만 |
| 2026.09.30 | ₩53,965 | ₩54,138 | ₩52,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,857 |
| -2.05% |
| 24.1만 |
| 2026.09.29 | ₩54,392 | ₩54,539 | ₩52,430 | ₩53,404 | -1.82% | 27만 |
|---|
| 2026.09.28 | ₩53,004 | ₩54,672 | ₩51,909 | ₩54,125 | +2.12% | 34.9만 |
|---|
| 2026.09.25 | ₩52,990 | ₩54,325 | ₩52,697 | ₩54,138 | +2.17% | 37.4만 |
|---|
| 2026.09.24 | ₩53,711 | ₩54,058 | ₩50,962 | ₩52,990 | -1.34% | 58만 |
|---|
| 2026.09.23 | ₩56,154 | ₩56,327 | ₩53,177 | ₩53,711 | -4.35% | 44.6만 |
|---|
| 2026.09.22 | ₩56,381 | ₩57,088 | ₩55,540 | ₩56,861 | +0.85% | 42만 |
|---|
| 2026.09.21 | ₩56,207 | ₩56,781 | ₩54,726 | ₩55,687 | -0.93% | 34.3만 |
|---|
| 2026.09.18 | ₩57,996 | ₩58,823 | ₩54,699 | ₩55,380 | -4.51% | 97.5만 |
|---|
| 2026.09.17 | ₩61,146 | ₩62,107 | ₩58,490 | ₩58,636 | -4.10% | 43만 |
|---|
| 2026.09.16 | ₩60,051 | ₩60,412 | ₩58,970 | ₩59,851 | -0.33% | 35.9만 |
|---|
| 2026.09.15 | ₩60,198 | ₩60,572 | ₩59,210 | ₩59,638 | -0.93% | 26만 |
|---|
| 2026.09.14 | ₩60,051 | ₩61,573 | ₩59,971 | ₩60,078 | +0.04% | 23.2만 |
|---|
| 2026.09.11 | ₩60,785 | ₩62,040 | ₩59,691 | ₩61,613 | +1.36% | 22.9만 |
|---|
| 2026.09.10 | ₩60,065 | ₩60,879 | ₩58,730 | ₩59,424 | -1.07% | 28.6만 |
|---|
| 2026.09.09 | ₩63,281 | ₩63,281 | ₩60,799 | ₩60,986 | -3.63% | 33만 |
|---|
| 2026.09.08 | ₩63,295 | ₩63,976 | ₩62,320 | ₩63,335 | +0.06% | 38.9만 |
|---|
| 2026.09.04 | ₩61,199 | ₩63,976 | ₩60,425 | ₩63,068 | +3.05% | 23.6만 |
|---|
| 2026.09.03 | ₩60,038 | ₩61,266 | ₩59,064 | ₩61,092 | +1.76% | 20.8만 |
|---|
| 2026.09.02 | ₩57,235 | ₩60,131 | ₩56,354 | ₩59,050 | +3.17% | 42.4만 |
|---|
| 2026.09.01 | ₩59,771 | ₩59,771 | ₩56,421 | ₩57,208 | -4.29% | 21.9만 |
|---|
| 2026.08.31 | ₩59,838 | ₩61,706 | ₩59,290 | ₩60,051 | +0.36% | 23.5만 |
|---|
| 2026.08.28 | ₩61,840 | ₩62,174 | ₩59,998 | ₩60,425 | -2.29% | 20만 |
|---|
| 2026.08.27 | ₩61,520 | ₩62,414 | ₩60,772 | ₩61,199 | -0.52% | 15.7만 |
|---|
| 2026.08.26 | ₩61,506 | ₩63,121 | ₩60,398 | ₩61,840 | +0.54% | 16.5만 |
|---|
| 2026.08.25 | ₩62,254 | ₩62,601 | ₩61,092 | ₩61,413 | -1.35% | 17.8만 |
|---|
| 2026.08.24 | ₩62,441 | ₩63,402 | ₩61,613 | ₩61,760 | -1.09% | 17.2만 |
|---|
| 2026.08.21 | ₩62,921 | ₩63,615 | ₩61,987 | ₩62,040 | -1.40% | 27.8만 |
|---|
| 2026.08.20 | ₩62,334 | ₩62,974 | ₩60,732 | ₩61,920 | -0.66% | 18.7만 |
|---|
| 2026.08.19 | ₩63,108 | ₩65,057 | ₩62,801 | ₩63,869 | +1.21% | 19만 |
|---|
| 2026.08.18 | ₩63,348 | ₩63,348 | ₩61,853 | ₩61,947 | -2.21% | 15.3만 |
|---|
| 2026.08.17 | ₩63,895 | ₩63,895 | ₩62,614 | ₩63,442 | -0.71% | 21.7만 |
|---|
| 2026.08.14 | ₩64,963 | ₩64,963 | ₩63,375 | ₩63,909 | -1.62% | 17.2만 |
|---|
| 2026.08.13 | ₩66,044 | ₩66,872 | ₩64,776 | ₩65,310 | -1.11% | 15.9만 |
|---|
| 2026.08.12 | ₩66,432 | ₩67,246 | ₩64,656 | ₩65,537 | -1.35% | 51.5만 |
|---|
| 2026.08.11 | ₩65,177 | ₩67,286 | ₩63,335 | ₩66,432 | +1.93% | 18만 |
|---|
| 2026.08.10 | ₩66,125 | ₩67,566 | ₩64,069 | ₩65,217 | -1.37% | 32.1만 |
|---|
| 2026.08.07 | ₩68,073 | ₩70,035 | ₩66,925 | ₩67,045 | -1.51% | 25.1만 |
|---|
| 2026.08.06 | ₩72,251 | ₩72,932 | ₩66,979 | ₩67,780 | -6.19% | 67.4만 |
|---|
| 2026.08.05 | ₩69,381 | ₩76,856 | ₩67,766 | ₩73,225 | +5.54% | 74.7만 |
|---|
| 2026.08.04 | ₩62,320 | ₩64,429 | ₩61,880 | ₩64,149 | +2.93% | 38.9만 |
|---|
| 2026.08.03 | ₩57,755 | ₩62,120 | ₩57,702 | ₩61,733 | +6.89% | 35.8만 |
|---|
| 2026.07.31 | ₩57,582 | ₩58,236 | ₩56,114 | ₩56,407 | -2.04% | 66.7만 |
|---|
| 2026.07.30 | ₩58,676 | ₩58,957 | ₩57,008 | ₩57,222 | -2.48% | 33.2만 |
|---|
| 2026.07.29 | ₩61,533 | ₩62,494 | ₩56,394 | ₩57,529 | -6.51% | 49.2만 |
|---|
| 2026.07.28 | ₩61,640 | ₩63,442 | ₩61,333 | ₩62,374 | +1.19% | 37.3만 |
|---|
| 2026.07.27 | ₩61,052 | ₩62,320 | ₩60,465 | ₩61,279 | +0.37% | 26.2만 |
|---|
| 2026.07.24 | ₩59,411 | ₩60,959 | ₩58,823 | ₩60,318 | +1.53% | 22.7만 |
|---|
| 2026.07.23 | ₩58,436 | ₩59,651 | ₩58,263 | ₩59,237 | +1.37% | 33.5만 |
|---|
| 2026.07.22 | ₩58,663 | ₩59,771 | ₩57,902 | ₩59,344 | +1.16% | 22.4만 |
|---|
| 2026.07.21 | ₩58,396 | ₩59,157 | ₩57,542 | ₩58,183 | -0.37% | 31.3만 |
|---|
| 2026.07.20 | ₩57,582 | ₩58,276 | ₩56,274 | ₩58,183 | +1.04% | 30.4만 |
|---|
| 2026.07.17 | ₩59,184 | ₩61,052 | ₩57,515 | ₩57,635 | -2.62% | 29.7만 |
|---|
| 2026.07.16 | ₩58,503 | ₩61,840 | ₩58,503 | ₩59,918 | +2.42% | 42.1만 |
|---|
| 2026.07.15 | ₩55,727 | ₩59,104 | ₩55,353 | ₩59,010 | +5.89% | 33.3만 |
|---|
| 2026.07.14 | ₩56,127 | ₩56,901 | ₩54,432 | ₩55,526 | -1.07% | 17.9만 |
|---|
| 2026.07.13 | ₩56,287 | ₩57,315 | ₩54,832 | ₩55,113 | -2.09% | 21.2만 |
|---|
| 2026.07.10 | ₩56,741 | ₩57,609 | ₩56,207 | ₩56,354 | -0.68% | 22.3만 |
|---|
| 2026.07.09 | ₩55,473 | ₩56,634 | ₩54,912 | ₩56,180 | +1.28% | 24.9만 |
|---|
| 2026.07.08 | ₩56,941 | ₩57,582 | ₩53,644 | ₩55,073 | -3.28% | 34.4만 |
|---|
| 2026.07.07 | ₩58,570 | ₩59,331 | ₩56,514 | ₩57,595 | -1.66% | 31.4만 |
|---|
| 2026.07.06 | ₩58,516 | ₩58,823 | ₩56,754 | ₩57,702 | -1.39% | 32.8만 |
|---|
| 2026.07.02 | ₩60,518 | ₩60,772 | ₩57,649 | ₩58,623 | -3.13% | 23.2만 |
|---|
| 2026.07.01 | ₩60,332 | ₩60,999 | ₩59,184 | ₩60,478 | +0.24% | 40.2만 |
|---|
| 2026.06.30 | ₩59,611 | ₩60,332 | ₩58,823 | ₩60,198 | +0.99% | 26.7만 |
|---|
| 2026.06.29 | ₩58,717 | ₩60,292 | ₩57,168 | ₩59,611 | +1.52% | 34.2만 |
|---|
| 2026.06.26 | ₩58,930 | ₩59,704 | ₩58,450 | ₩58,997 | +0.11% | 75.9만 |
|---|
| 2026.06.25 | ₩58,183 | ₩60,025 | ₩57,635 | ₩58,983 | +1.38% | 36.1만 |
|---|
| 2026.06.24 | ₩52,924 | ₩58,730 | ₩52,910 | ₩57,662 | +8.95% | 31.5만 |
|---|
| 2026.06.23 | ₩53,404 | ₩53,965 | ₩52,470 | ₩52,483 | -1.72% | 35.6만 |
|---|
| 2026.06.22 | ₩54,993 | ₩55,099 | ₩53,204 | ₩53,404 | -2.89% | 44.6만 |
|---|
| 2026.06.18 | ₩55,353 | ₩56,474 | ₩54,419 | ₩54,592 | -1.37% | 93.3만 |
|---|
| 2026.06.17 | ₩54,939 | ₩57,262 | ₩53,925 | ₩54,085 | -1.55% | 39.4만 |
|---|
| 2026.06.16 | ₩54,632 | ₩56,487 | ₩54,632 | ₩55,353 | +1.32% | 33.9만 |
|---|
| 2026.06.15 | ₩54,632 | ₩56,100 | ₩53,858 | ₩54,031 | -1.10% | 32.7만 |
|---|
| 2026.06.12 | ₩52,937 | ₩55,059 | ₩52,497 | ₩53,791 | +1.61% | 32.2만 |
|---|
| 2026.06.11 | ₩50,294 | ₩52,857 | ₩49,707 | ₩52,603 | +4.59% | 34.8만 |
|---|
| 2026.06.10 | ₩52,537 | ₩52,537 | ₩49,547 | ₩50,041 | -4.75% | 29.9만 |
|---|
| 2026.06.09 | ₩51,669 | ₩54,232 | ₩51,242 | ₩52,470 | +1.55% | 35.3만 |
|---|
| 2026.06.08 | ₩49,867 | ₩51,829 | ₩49,493 | ₩51,242 | +2.76% | 39만 |
|---|
| 2026.06.05 | ₩50,708 | ₩50,908 | ₩48,946 | ₩49,346 | -2.68% | 27.1만 |
|---|
| 2026.06.04 | ₩50,681 | ₩51,602 | ₩50,094 | ₩51,122 | +0.87% | 30.3만 |
|---|
| 2026.06.03 | ₩50,574 | ₩50,801 | ₩49,306 | ₩50,227 | -0.69% | 29.5만 |
|---|
| 2026.06.02 | ₩50,468 | ₩51,335 | ₩49,467 | ₩50,761 | +0.58% | 38.2만 |
|---|
| 2026.06.01 | ₩50,721 | ₩50,721 | ₩48,212 | ₩50,374 | -0.68% | 44만 |
|---|
| 2026.05.29 | ₩52,283 | ₩52,750 | ₩51,362 | ₩51,589 | -1.33% | 48.2만 |
|---|
| 2026.05.28 | ₩52,510 | ₩52,964 | ₩51,295 | ₩52,363 | -0.28% | 37.4만 |
|---|
| 2026.05.27 | ₩50,374 | ₩53,044 | ₩50,081 | ₩52,723 | +4.66% | 42.6만 |
|---|
| 2026.05.26 | ₩49,920 | ₩50,775 | ₩49,467 | ₩50,027 | +0.21% | 39.1만 |
|---|
| 2026.05.22 | ₩47,998 | ₩49,693 | ₩47,318 | ₩49,627 | +3.39% | 38.2만 |
|---|
| 2026.05.21 | ₩46,383 | ₩47,811 | ₩45,209 | ₩47,438 | +2.27% | 51.8만 |
|---|
| 2026.05.20 | ₩45,355 | ₩46,997 | ₩44,795 | ₩46,917 | +3.44% | 33.7만 |
|---|
| 2026.05.19 | ₩47,131 | ₩47,131 | ₩45,062 | ₩45,142 | -4.22% | 30.7만 |
|---|
| 2026.05.18 | ₩47,091 | ₩48,519 | ₩46,850 | ₩47,451 | +0.77% | 31.1만 |
|---|
| 2026.05.15 | ₩49,947 | ₩50,254 | ₩47,184 | ₩47,224 | -5.45% | 40.9만 |
|---|
| 2026.05.14 | ₩51,228 | ₩51,629 | ₩50,374 | ₩50,628 | -1.17% | 26.8만 |
|---|
| 2026.05.13 | ₩49,947 | ₩51,055 | ₩49,400 | ₩51,015 | +2.14% | 33.9만 |
|---|
| 2026.05.12 | ₩52,350 | ₩52,510 | ₩49,774 | ₩50,601 | -3.34% | 41.3만 |
|---|
| 2026.05.11 | ₩54,112 | ₩54,205 | ₩51,923 | ₩52,376 | -3.21% | 44만 |
|---|
| 2026.05.08 | ₩51,415 | ₩54,632 | ₩51,309 | ₩54,472 | +5.94% | 61.7만 |
|---|
| 2026.05.07 | ₩48,959 | ₩52,430 | ₩47,051 | ₩50,174 | +2.48% | 84.4만 |
|---|
| 2026.05.06 | ₩52,323 | ₩52,870 | ₩50,548 | ₩50,588 | -3.32% | 36.6만 |
|---|
| 2026.05.05 | ₩50,521 | ₩52,123 | ₩49,440 | ₩51,135 | +1.22% | 25.9만 |
|---|
| 2026.05.04 | ₩51,762 | ₩51,989 | ₩48,999 | ₩49,280 | -4.80% | 24.8만 |
|---|
| 2026.05.01 | ₩52,550 | ₩53,631 | ₩51,883 | ₩52,323 | -0.43% | 30.1만 |
|---|
| 2026.04.30 | ₩50,908 | ₩52,416 | ₩50,267 | ₩52,096 | +2.33% | 25.9만 |
|---|
| 2026.04.29 | ₩53,231 | ₩53,391 | ₩50,000 | ₩50,094 | -5.89% | 36.6만 |
|---|
| 2026.04.28 | ₩53,257 | ₩54,031 | ₩53,030 | ₩53,618 | +0.68% | 24.8만 |
|---|
| 2026.04.27 | ₩52,990 | ₩54,085 | ₩52,670 | ₩53,271 | +0.53% | 59.3만 |
|---|
| 2026.04.24 | ₩53,231 | ₩53,925 | ₩52,510 | ₩52,817 | -0.78% | 31.1만 |
|---|
| 2026.04.23 | ₩53,551 | ₩54,285 | ₩52,190 | ₩53,231 | -0.60% | 20.1만 |
|---|
| 2026.04.22 | ₩52,350 | ₩53,484 | ₩51,802 | ₩53,351 | +1.91% | 30.9만 |
|---|
| 2026.04.21 | ₩54,058 | ₩55,513 | ₩51,228 | ₩51,709 | -4.35% | 42만 |
|---|
| 2026.04.20 | ₩52,497 | ₩54,379 | ₩52,056 | ₩53,751 | +2.39% | 33.2만 |
|---|
| 2026.04.17 | ₩51,322 | ₩53,431 | ₩51,228 | ₩52,590 | +2.47% | 34.2만 |
|---|
| 2026.04.16 | ₩50,668 | ₩51,616 | ₩49,787 | ₩50,227 | -0.87% | 30.8만 |
|---|
| 2026.04.15 | ₩55,233 | ₩55,340 | ₩50,588 | ₩50,815 | -8.00% | 25.4만 |
|---|
| 2026.04.14 | ₩55,460 | ₩55,740 | ₩54,832 | ₩55,433 | -0.05% | 21.1만 |
|---|
| 2026.04.13 | ₩53,351 | ₩55,460 | ₩53,070 | ₩55,460 | +3.95% | 24.2만 |
|---|
| 2026.04.10 | ₩54,979 | ₩55,406 | ₩53,564 | ₩53,631 | -2.45% | 62.4만 |
|---|
| 2026.04.09 | ₩53,578 | ₩55,126 | ₩53,524 | ₩54,766 | +2.22% | 25만 |
|---|
| 2026.04.08 | ₩54,152 | ₩55,820 | ₩53,444 | ₩54,098 | -0.10% | 29.5만 |
|---|
| 2026.04.07 | ₩51,108 | ₩51,589 | ₩50,201 | ₩51,349 | +0.47% | 29.8만 |
|---|
| 2026.04.06 | ₩51,549 | ₩51,963 | ₩50,721 | ₩51,108 | -0.85% | 22.2만 |
|---|
| 2026.04.02 | ₩51,242 | ₩53,097 | ₩50,748 | ₩51,909 | +1.30% | 32.2만 |
|---|
| 2026.04.01 | ₩53,858 | ₩55,033 | ₩52,670 | ₩52,777 | -2.01% | 25.7만 |
|---|
| 2026.03.31 | ₩53,511 | ₩55,833 | ₩51,629 | ₩53,217 | -0.55% | 34.1만 |
|---|
| 2026.03.30 | ₩54,405 | ₩54,539 | ₩52,697 | ₩52,723 | -3.09% | 29.8만 |
|---|
| 2026.03.27 | ₩54,152 | ₩54,846 | ₩53,698 | ₩53,911 | -0.44% | 26.1만 |
|---|
| 2026.03.26 | ₩55,046 | ₩56,461 | ₩54,112 | ₩54,619 | -0.78% | 27.2만 |
|---|
| 2026.03.25 | ₩56,674 | ₩57,035 | ₩54,752 | ₩56,047 | -1.11% | 24.1만 |
|---|
| 2026.03.24 | ₩53,751 | ₩56,888 | ₩53,751 | ₩56,127 | +4.42% | 39.7만 |
|---|
| 2026.03.23 | ₩54,018 | ₩55,513 | ₩53,938 | ₩54,525 | +0.94% | 35.1만 |
|---|
| 2026.03.20 | ₩53,671 | ₩53,671 | ₩51,188 | ₩51,869 | -3.36% | 60.6만 |
|---|
| 2026.03.19 | ₩52,804 | ₩53,751 | ₩52,109 | ₩53,431 | +1.19% | 36.6만 |
|---|
| 2026.03.18 | ₩55,046 | ₩55,113 | ₩53,044 | ₩53,164 | -3.42% | 41.7만 |
|---|
| 2026.03.17 | ₩56,167 | ₩56,848 | ₩55,126 | ₩55,740 | -0.76% | 49.9만 |
|---|
| 2026.03.16 | ₩56,501 | ₩56,714 | ₩55,486 | ₩55,833 | -1.18% | 36.4만 |
|---|
| 2026.03.13 | ₩57,061 | ₩57,382 | ₩54,112 | ₩55,086 | -3.46% | 34.9만 |
|---|
| 2026.03.12 | ₩55,193 | ₩57,435 | ₩55,006 | ₩56,514 | +2.39% | 58.3만 |
|---|
| 2026.03.11 | ₩55,673 | ₩57,782 | ₩55,446 | ₩56,487 | +1.46% | 38.4만 |
|---|
| 2026.03.10 | ₩52,283 | ₩55,580 | ₩51,629 | ₩55,366 | +5.90% | 58.6만 |
|---|
| 2026.03.09 | ₩52,443 | ₩52,884 | ₩50,441 | ₩52,296 | -0.28% | 39.7만 |
|---|
| 2026.03.06 | ₩53,431 | ₩53,845 | ₩52,723 | ₩53,698 | +0.50% | 34.4만 |
|---|
| 2026.03.05 | ₩56,848 | ₩58,009 | ₩54,699 | ₩55,033 | -3.19% | 38만 |
|---|
| 2026.03.04 | ₩59,090 | ₩59,531 | ₩57,342 | ₩57,462 | -2.76% | 34.8만 |
|---|
| 2026.03.03 | ₩59,437 | ₩60,065 | ₩57,462 | ₩58,503 | -1.57% | 39.8만 |
|---|
| 2026.03.02 | ₩59,357 | ₩60,745 | ₩58,410 | ₩60,278 | +1.55% | 36.7만 |
|---|
| 2026.02.27 | ₩64,603 | ₩65,924 | ₩60,599 | ₩60,705 | -6.03% | 32.9만 |
|---|
| 2026.02.26 | ₩67,286 | ₩67,286 | ₩63,068 | ₩65,444 | -2.74% | 33.1만 |
|---|
| 2026.02.25 | ₩68,487 | ₩69,008 | ₩65,190 | ₩65,684 | -4.09% | 30.6만 |
|---|
| 2026.02.24 | ₩67,379 | ₩69,128 | ₩67,219 | ₩67,793 | +0.61% | 14.6만 |
|---|
| 2026.02.23 | ₩69,755 | ₩70,262 | ₩66,832 | ₩67,272 | -3.56% | 27.8만 |
|---|
| 2026.02.20 | ₩70,943 | ₩73,065 | ₩70,289 | ₩70,463 | -0.68% | 32만 |
|---|
| 2026.02.19 | ₩70,289 | ₩71,397 | ₩69,915 | ₩70,943 | +0.93% | 14.9만 |
|---|
| 2026.02.18 | ₩71,210 | ₩73,079 | ₩70,596 | ₩70,596 | -0.86% | 15.8만 |
|---|
| 2026.02.17 | ₩72,812 | ₩72,812 | ₩69,808 | ₩71,210 | -2.20% | 18.5만 |
|---|
| 2026.02.13 | ₩71,130 | ₩73,613 | ₩70,810 | ₩73,065 | +2.72% | 25.1만 |
|---|
| 2026.02.12 | ₩72,972 | ₩74,560 | ₩70,196 | ₩71,063 | -2.62% | 18만 |
|---|
| 2026.02.11 | ₩73,145 | ₩75,214 | ₩70,810 | ₩72,238 | -1.24% | 18.5만 |
|---|
| 2026.02.10 | ₩72,078 | ₩73,599 | ₩72,011 | ₩72,892 | +1.13% | 18.8만 |
|---|
| 2026.02.09 | ₩71,664 | ₩72,758 | ₩71,090 | ₩71,610 | -0.07% | 13만 |
|---|
| 2026.02.06 | ₩70,342 | ₩72,785 | ₩70,342 | ₩71,957 | +2.30% | 19.6만 |
|---|
| 2026.02.05 | ₩70,209 | ₩71,771 | ₩69,194 | ₩69,675 | -0.76% | 26.7만 |
|---|
| 2026.02.04 | ₩69,608 | ₩71,410 | ₩69,328 | ₩70,850 | +1.78% | 34.5만 |
|---|
| 2026.02.03 | ₩69,141 | ₩72,144 | ₩67,433 | ₩68,994 | -0.21% | 27.7만 |
|---|
| 2026.02.02 | ₩68,514 | ₩70,142 | ₩68,514 | ₩69,355 | +1.23% | 26만 |
|---|
| 2026.01.30 | ₩69,048 | ₩69,782 | ₩67,192 | ₩68,420 | -0.91% | 74.1만 |
|---|
| 2026.01.29 | ₩68,607 | ₩69,808 | ₩68,060 | ₩69,755 | +1.67% | 23.6만 |
|---|
| 2026.01.28 | ₩67,593 | ₩68,741 | ₩66,992 | ₩68,167 | +0.85% | 33.1만 |
|---|
| 2026.01.27 | ₩68,007 | ₩68,394 | ₩67,206 | ₩67,619 | -0.57% | 20.8만 |
|---|
| 2026.01.26 | ₩69,341 | ₩69,715 | ₩67,433 | ₩68,287 | -1.52% | 37.3만 |
|---|
| 2026.01.23 | ₩68,273 | ₩69,622 | ₩67,553 | ₩69,114 | +1.23% | 52.8만 |
|---|
| 2026.01.22 | ₩64,910 | ₩69,635 | ₩64,643 | ₩68,273 | +5.18% | 65.1만 |
|---|
| 2026.01.21 | ₩64,002 | ₩67,393 | ₩57,769 | ₩64,563 | +0.88% | 178.2만 |
|---|
| 2026.01.20 | ₩74,280 | ₩75,815 | ₩72,638 | ₩73,065 | -1.64% | 31.9만 |
|---|
| 2026.01.16 | ₩77,844 | ₩78,124 | ₩74,587 | ₩76,082 | -2.26% | 33.2만 |
|---|
| 2026.01.15 | ₩75,094 | ₩78,124 | ₩74,614 | ₩77,764 | +3.55% | 29.5만 |
|---|
| 2026.01.14 | ₩73,559 | ₩75,748 | ₩73,319 | ₩74,520 | +1.31% | 27.3만 |
|---|
| 2026.01.13 | ₩74,547 | ₩75,748 | ₩73,052 | ₩73,813 | -0.98% | 27.1만 |
|---|
| 2026.01.12 | ₩70,756 | ₩74,747 | ₩69,501 | ₩74,347 | +5.07% | 30만 |
|---|
| 2026.01.09 | ₩69,008 | ₩71,410 | ₩69,008 | ₩70,810 | +2.61% | 37.2만 |
|---|
| 2026.01.08 | ₩64,416 | ₩70,102 | ₩64,416 | ₩68,821 | +6.84% | 40.1만 |
|---|
| 2026.01.07 | ₩67,833 | ₩68,314 | ₩64,763 | ₩64,816 | -4.45% | 23.4만 |
|---|
| 2026.01.06 | ₩67,499 | ₩68,153 | ₩66,338 | ₩67,406 | -0.14% | 37.8만 |
|---|
| 2026.01.05 | ₩66,792 | ₩69,568 | ₩66,792 | ₩67,940 | +1.72% | 15.8만 |
|---|
| 2026.01.02 | ₩66,578 | ₩67,579 | ₩66,151 | ₩66,925 | +0.52% | 18.7만 |
|---|
| 2025.12.31 | ₩66,672 | ₩66,899 | ₩65,724 | ₩65,991 | -1.02% | 16.3만 |
|---|
| 2025.12.30 | ₩66,859 | ₩67,980 | ₩66,311 | ₩66,672 | -0.28% | 17.4만 |
|---|
| 2025.12.29 | ₩67,860 | ₩68,113 | ₩66,618 | ₩67,112 | -1.10% | 20.3만 |
|---|
| 2025.12.26 | ₩66,819 | ₩67,966 | ₩65,577 | ₩67,860 | +1.56% | 13만 |
|---|
| 2025.12.24 | ₩65,737 | ₩67,553 | ₩65,150 | ₩66,872 | +1.73% | 10.4만 |
|---|
| 2025.12.23 | ₩65,284 | ₩66,044 | ₩65,083 | ₩65,631 | +0.53% | 25.1만 |
|---|
| 2025.12.22 | ₩66,672 | ₩67,379 | ₩65,163 | ₩65,284 | -2.08% | 34.7만 |
|---|
| 2025.12.19 | ₩67,993 | ₩68,407 | ₩66,138 | ₩66,658 | -1.96% | 77.9만 |
|---|
| 2025.12.18 | ₩68,327 | ₩69,355 | ₩67,980 | ₩68,233 | -0.14% | 36.3만 |
|---|
| 2025.12.17 | ₩67,673 | ₩69,114 | ₩66,739 | ₩67,112 | -0.83% | 34만 |
|---|
| 2025.12.16 | ₩68,180 | ₩68,741 | ₩67,352 | ₩67,940 | -0.35% | 28.5만 |
|---|
| 2025.12.15 | ₩68,928 | ₩69,795 | ₩66,605 | ₩67,820 | -1.61% | 29만 |
|---|
| 2025.12.12 | ₩69,608 | ₩69,715 | ₩67,833 | ₩68,220 | -1.99% | 33.1만 |
|---|
| 2025.12.11 | ₩67,686 | ₩69,849 | ₩67,526 | ₩69,315 | +2.41% | 21.4만 |
|---|
| 2025.12.10 | ₩64,923 | ₩68,113 | ₩64,736 | ₩67,433 | +3.87% | 26.8만 |
|---|
| 2025.12.09 | ₩65,244 | ₩66,565 | ₩64,803 | ₩64,923 | -0.49% | 17.9만 |
|---|
| 2025.12.08 | ₩66,405 | ₩66,939 | ₩65,204 | ₩65,577 | -1.25% | 18.9만 |
|---|
| 2025.12.05 | ₩65,964 | ₩66,992 | ₩65,484 | ₩65,831 | -0.20% | 20만 |
|---|
| 2025.12.04 | ₩66,685 | ₩67,019 | ₩65,484 | ₩66,298 | -0.58% | 22.5만 |
|---|
| 2025.12.03 | ₩66,525 | ₩68,073 | ₩65,951 | ₩67,219 | +1.04% | 41.4만 |
|---|
| 2025.12.02 | ₩66,338 | ₩67,232 | ₩65,564 | ₩66,525 | +0.28% | 27만 |
|---|
| 2025.12.01 | ₩65,497 | ₩67,139 | ₩65,137 | ₩65,991 | +0.75% | 33.2만 |
|---|
| 2025.11.28 | ₩66,952 | ₩67,352 | ₩65,497 | ₩66,685 | -0.40% | 13.5만 |
|---|
| 2025.11.26 | ₩65,364 | ₩68,607 | ₩65,364 | ₩67,126 | +2.70% | 49만 |
|---|
| 2025.11.25 | ₩64,509 | ₩66,979 | ₩64,496 | ₩65,964 | +2.26% | 67.2만 |
|---|
| 2025.11.24 | ₩62,854 | ₩65,270 | ₩62,854 | ₩64,256 | +2.23% | 41.9만 |
|---|
| 2025.11.21 | ₩59,117 | ₩64,816 | ₩59,117 | ₩63,321 | +7.11% | 64.3만 |
|---|
| 2025.11.20 | ₩60,425 | ₩60,852 | ₩57,208 | ₩58,997 | -2.36% | 69.1만 |
|---|
| 2025.11.19 | ₩63,055 | ₩63,669 | ₩58,890 | ₩58,957 | -6.50% | 43.8만 |
|---|
| 2025.11.18 | ₩62,320 | ₩64,376 | ₩61,613 | ₩63,055 | +1.18% | 59.7만 |
|---|
| 2025.11.17 | ₩78,338 | ₩78,378 | ₩62,174 | ₩62,921 | -19.68% | 119.9만 |
|---|
| 2025.11.14 | ₩76,522 | ₩79,112 | ₩76,522 | ₩78,952 | +3.17% | 20.6만 |
|---|
| 2025.11.13 | ₩80,660 | ₩81,421 | ₩78,124 | ₩78,751 | -2.37% | 23만 |
|---|
| 2025.11.12 | ₩82,289 | ₩83,984 | ₩81,261 | ₩81,381 | -1.10% | 31.3만 |
|---|
| 2025.11.11 | ₩81,848 | ₩82,355 | ₩81,141 | ₩81,808 | -0.05% | 14.2만 |
|---|
| 2025.11.10 | ₩82,983 | ₩82,983 | ₩81,234 | ₩81,901 | -1.30% | 19만 |
|---|
| 2025.11.07 | ₩79,285 | ₩83,597 | ₩79,139 | ₩82,142 | +3.60% | 28.6만 |
|---|
| 2025.11.06 | ₩80,980 | ₩82,342 | ₩78,618 | ₩79,486 | -1.85% | 23.8만 |
|---|
| 2025.11.05 | ₩82,502 | ₩83,797 | ₩79,979 | ₩81,074 | -1.73% | 27.6만 |
|---|
| 2025.11.04 | ₩81,061 | ₩82,395 | ₩80,567 | ₩81,221 | +0.20% | 33.3만 |
|---|
| 2025.11.03 | ₩83,343 | ₩84,878 | ₩80,994 | ₩82,062 | -1.54% | 34.6만 |
|---|
| 2025.10.31 | ₩85,505 | ₩86,266 | ₩83,103 | ₩83,276 | -2.61% | 25.3만 |
|---|
| 2025.10.30 | ₩87,040 | ₩95,877 | ₩85,318 | ₩85,479 | -1.79% | 42.8만 |
|---|
| 2025.10.29 | ₩89,870 | ₩92,860 | ₩88,308 | ₩89,603 | -0.30% | 31.4만 |
|---|
| 2025.10.28 | ₩89,323 | ₩91,111 | ₩88,589 | ₩90,257 | +1.05% | 29.3만 |
|---|
| 2025.10.27 | ₩91,258 | ₩92,046 | ₩89,203 | ₩89,843 | -1.55% | 31.1만 |
|---|
| 2025.10.24 | ₩92,059 | ₩92,566 | ₩90,911 | ₩90,978 | -1.17% | 21.8만 |
|---|
| 2025.10.23 | ₩92,646 | ₩93,327 | ₩89,977 | ₩90,484 | -2.33% | 27.1만 |
|---|
| 2025.10.22 | ₩99,027 | ₩100,215 | ₩92,206 | ₩92,753 | -6.34% | 90만 |
|---|
| 2025.10.21 | ₩93,794 | ₩99,867 | ₩93,754 | ₩99,547 | +6.13% | 76.8만 |
|---|
| 2025.10.20 | ₩90,297 | ₩94,942 | ₩90,217 | ₩94,408 | +4.55% | 40.1만 |
|---|
| 2025.10.17 | ₩88,188 | ₩89,576 | ₩88,095 | ₩89,576 | +1.57% | 23.9만 |
|---|
| 2025.10.16 | ₩88,255 | ₩88,535 | ₩86,680 | ₩88,482 | +0.26% | 26.5만 |
|---|
| 2025.10.15 | ₩87,214 | ₩88,802 | ₩87,120 | ₩88,041 | +0.95% | 22.6만 |
|---|
| 2025.10.14 | ₩83,623 | ₩87,788 | ₩83,129 | ₩86,533 | +3.48% | 32.1만 |
|---|
| 2025.10.13 | ₩87,254 | ₩87,254 | ₩84,398 | ₩84,825 | -2.78% | 31.1만 |
|---|
| 2025.10.10 | ₩90,057 | ₩91,232 | ₩85,212 | ₩85,519 | -5.04% | 49.1만 |
|---|